Home > Market Data > SHFE

SHFE Metals Close Price For August 3, 2018

Friday, Aug 03, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1808 49090 49100 49250 48970 49150 49140 60 50 25920 62790 -5400
1809 49210 49290 49370 49050 49230 49210 20 0 158676 161328 -1720
1810 49290 49350 49470 49150 49310 49300 20 10 119846 151728 842
1811 49360 49480 49520 49220 49330 49350 -30 -10 25930 68002 4964
1812 49410 49470 49570 49250 49370 49390 -40 -20 10102 48076 838
1901 49430 49300 49580 49300 49430 49440 0 10 3090 27972 536
1902 49500 49420 50000 49350 49400 49470 -100 -30 768 12866 114
1903 49600 49510 49620 49370 49530 49510 -70 -90 912 10780 -72
1904 49540 49640 49720 49460 49590 49590 50 50 382 13526 78
1905 49710 49630 49790 49520 49660 49670 -50 -40 602 14084 128
1906 49650 49620 49850 49580 49640 49760 -10 110 86 3174 20
1907 49760 49730 49900 49680 49730 49720 -30 -40 42 1684 -2
Total                 346356 576010 / 326
 
Aluminium
 1808 14270 14210 14380 14200 14325 14325 55 55 17010 76190 -5210
1809 14340 14280 14455 14280 14390 14390 50 50 145318 230608 -11542
1810 14405 14370 14530 14360 14475 14465 70 60 120008 219164 6024
1811 14470 14460 14600 14425 14545 14535 75 65 31920 74502 638
1812 14510 14500 14650 14475 14610 14590 100 80 9470 42442 3134
1901 14545 14540 14680 14525 14630 14630 85 85 4580 23540 1282
1902 14565 14610 14695 14610 14660 14655 95 90 1068 12006 134
1903 14605 14600 14720 14600 14680 14695 75 90 414 8380 130
1904 14580 14700 14740 14680 14680 14700 100 120 2472 10746 1304
1905 14605 14695 14830 14695 14710 14745 105 140 20 522 -2
1906 14645 14750 14795 14750 14795 14770 150 125 4 188 -2
1907 14815 14830 14830 14830 14830 14830 15 15 2 96 0
Total                 332286 698384 / -4110
 
Zinc
 1808 21530 21680 21750 21595 21735 21680 205 150 8960 30990 -2790
1809 21330 21470 21530 21360 21475 21445 145 115 140004 162268 -13274
1810 21150 21320 21370 21175 21310 21270 160 120 464882 157598 -1946
1811 21000 21150 21220 21040 21150 21130 150 130 41746 49148 908
1812 20870 21050 21105 20935 21045 21020 175 150 8038 13436 -768
1901 20765 20950 21000 20830 20945 20920 180 155 1898 4594 26
1902 20615 20815 20895 20755 20855 20840 240 225 148 2060 4
1903 20640 20755 20835 20725 20795 20790 155 150 32 974 8
1904 20510 20780 20785 20300 20650 20545 140 35 322 3482 -60
1905 20435 20700 20700 20600 20635 20665 200 230 140 1720 -44
1906 20330 20645 20650 20550 20650 20635 320 305 70 1034 -56
1907 20280       20280 20280 0 0 0 96 0
Total                 666240 427400 / -17992